Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.28 | 12.52 | 12.12 | 12.15 | 535,683 | -0.12(-0.94%) |
Aug 30, 2023 | 12.27 | 12.34 | 11.95 | 12.26 | 415,529 | +0.06(+0.46%) |
Aug 29, 2023 | 12.02 | 12.23 | 11.69 | 12.21 | 530,775 | +0.19(+1.57%) |
Aug 28, 2023 | 11.68 | 12.08 | 11.68 | 12.02 | 387,838 | +0.35(+2.99%) |
Aug 25, 2023 | 12.31 | 12.46 | 11.63 | 11.67 | 671,730 | -0.60(-4.92%) |
Aug 24, 2023 | 11.92 | 12.34 | 11.66 | 12.27 | 549,005 | +0.33(+2.77%) |
Aug 23, 2023 | 12.53 | 12.54 | 11.82 | 11.94 | 1,224,160 | -0.71(-5.60%) |
Aug 22, 2023 | 12.56 | 12.77 | 12.51 | 12.65 | 488,079 | +0.08(+0.60%) |
Aug 21, 2023 | 12.79 | 13.04 | 12.35 | 12.58 | 427,460 | -0.27(-2.13%) |
Aug 18, 2023 | 12.68 | 13.16 | 12.68 | 12.85 | 442,598 | -0.07(-0.51%) |
Aug 17, 2023 | 12.89 | 13.21 | 12.76 | 12.92 | 539,471 | -0.02(-0.15%) |
Aug 16, 2023 | 13.44 | 13.62 | 12.93 | 12.93 | 554,100 | -0.67(-4.93%) |
Aug 15, 2023 | 13.32 | 13.68 | 13.12 | 13.61 | 615,907 | +0.02(+0.14%) |
Aug 14, 2023 | 13.23 | 13.59 | 12.93 | 13.59 | 525,642 | +0.23(+1.70%) |
Aug 11, 2023 | 13.09 | 13.51 | 13.01 | 13.36 | 484,050 | +0.08(+0.57%) |
Aug 10, 2023 | 13.10 | 13.30 | 12.76 | 13.28 | 600,992 | +0.33(+2.55%) |
Aug 09, 2023 | 13.16 | 13.18 | 12.70 | 12.95 | 549,065 | -0.10(-0.80%) |
Aug 08, 2023 | 12.46 | 13.13 | 12.34 | 13.06 | 729,113 | +0.34(+2.67%) |
Aug 07, 2023 | 13.33 | 13.44 | 12.72 | 12.72 | 518,122 | -0.69(-5.14%) |
Aug 04, 2023 | 12.14 | 13.59 | 12.09 | 13.41 | 909,946 | +1.15(+9.40%) |
Aug 03, 2023 | 12.36 | 12.52 | 11.24 | 12.26 | 1,203,560 | -0.48(-3.78%) |
Aug 02, 2023 | 12.89 | 12.97 | 12.39 | 12.74 | 768,196 | -0.15(-1.17%) |
Aug 01, 2023 | 13.13 | 13.13 | 12.63 | 12.89 | 539,044 | -0.25(-1.87%) |
Jul 31, 2023 | 12.79 | 13.16 | 12.79 | 13.13 | 446,445 | +0.38(+2.96%) |
Jul 28, 2023 | 12.60 | 13.08 | 12.60 | 12.76 | 405,294 | +0.20(+1.58%) |
Jul 27, 2023 | 13.24 | 13.38 | 12.49 | 12.56 | 446,437 | -0.66(-4.97%) |
Jul 26, 2023 | 13.12 | 13.36 | 13.07 | 13.21 | 560,059 | +0.16(+1.19%) |
Jul 25, 2023 | 13.15 | 13.31 | 12.99 | 13.06 | 818,314 | -0.08(-0.57%) |
Jul 24, 2023 | 13.01 | 13.32 | 12.93 | 13.13 | 406,982 | +0.13(+1.02%) |
Jul 21, 2023 | 13.22 | 13.39 | 12.91 | 13.00 | 511,902 | -0.13(-0.97%) |
Jul 20, 2023 | 13.54 | 13.58 | 12.84 | 13.13 | 721,346 | -0.50(-3.64%) |
Jul 19, 2023 | 13.91 | 14.41 | 13.60 | 13.62 | 479,230 | -0.21(-1.50%) |
Jul 18, 2023 | 13.16 | 13.83 | 13.16 | 13.83 | 566,501 | +0.66(+5.02%) |
Jul 17, 2023 | 13.02 | 13.19 | 12.78 | 13.17 | 509,774 | +0.15(+1.16%) |
Jul 14, 2023 | 13.27 | 13.27 | 12.75 | 13.02 | 406,707 | -0.25(-1.85%) |
Jul 13, 2023 | 12.93 | 13.59 | 12.90 | 13.27 | 451,425 | +0.48(+3.73%) |
Jul 12, 2023 | 13.27 | 13.38 | 12.76 | 12.79 | 438,852 | -0.07(-0.55%) |
Jul 11, 2023 | 13.01 | 13.26 | 12.80 | 12.86 | 417,166 | -0.15(-1.16%) |
Jul 10, 2023 | 13.07 | 13.30 | 12.94 | 13.01 | 385,021 | -0.03(-0.22%) |
Jul 07, 2023 | 12.65 | 13.27 | 12.60 | 13.04 | 433,511 | +0.36(+2.83%) |
Jul 06, 2023 | 12.51 | 12.68 | 12.15 | 12.68 | 623,772 | -0.06(-0.45%) |
Jul 05, 2023 | 12.82 | 12.93 | 12.44 | 12.74 | 713,766 | -0.30(-2.32%) |
Jul 03, 2023 | 13.12 | 13.22 | 12.90 | 13.04 | 373,482 | -0.01(-0.07%) |
Jun 30, 2023 | 13.36 | 13.44 | 13.05 | 13.05 | 685,476 | -0.22(-1.64%) |
Jun 29, 2023 | 13.22 | 13.57 | 13.19 | 13.27 | 427,304 | +0.08(+0.57%) |
Jun 28, 2023 | 13.22 | 13.23 | 12.92 | 13.19 | 742,990 | +0.00(+0.00%) |
Jun 27, 2023 | 12.59 | 13.27 | 12.38 | 13.19 | 652,163 | +0.66(+5.28%) |
Jun 26, 2023 | 11.75 | 12.60 | 11.75 | 12.53 | 910,395 | +0.77(+6.59%) |
Jun 23, 2023 | 11.71 | 12.09 | 11.66 | 11.75 | 2,223,398 | -0.11(-0.95%) |
Jun 22, 2023 | 12.02 | 12.07 | 11.58 | 11.87 | 1,182,792 | -0.26(-2.14%) |
Jun 21, 2023 | 12.42 | 12.55 | 11.96 | 12.13 | 1,210,687 | -0.25(-2.02%) |
Jun 20, 2023 | 13.11 | 13.22 | 12.22 | 12.38 | 1,451,035 | -0.79(-6.02%) |
Jun 16, 2023 | 13.25 | 13.37 | 12.94 | 13.17 | 1,533,060 | -0.14(-1.06%) |
Jun 15, 2023 | 13.64 | 13.68 | 13.10 | 13.31 | 1,113,497 | -0.34(-2.49%) |
Jun 14, 2023 | 14.46 | 14.62 | 13.51 | 13.65 | 983,001 | -0.63(-4.43%) |
Jun 13, 2023 | 14.45 | 14.79 | 14.10 | 14.29 | 887,358 | -0.11(-0.79%) |
Jun 12, 2023 | 14.63 | 14.65 | 14.11 | 14.40 | 772,074 | -0.09(-0.65%) |
Jun 09, 2023 | 15.49 | 15.57 | 14.13 | 14.49 | 976,650 | -0.75(-4.89%) |
Jun 08, 2023 | 14.69 | 15.39 | 14.14 | 15.24 | 1,664,076 | +0.55(+3.73%) |
Jun 07, 2023 | 14.12 | 14.81 | 14.09 | 14.69 | 967,422 | +0.70(+4.99%) |
Jun 06, 2023 | 13.27 | 14.30 | 13.22 | 13.99 | 771,321 | +0.69(+5.18%) |
Jun 05, 2023 | 14.02 | 14.60 | 13.17 | 13.30 | 975,306 | -0.71(-5.05%) |
Jun 02, 2023 | 14.63 | 14.91 | 13.97 | 14.01 | 866,787 | -0.25(-1.72%) |